Xin Chio Global Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17.800	17.950	17.800	17.850	24.836	9,000
2023-05-09	17.950	18.000	17.900	17.900	24.905	14,500
2023-05-08	17.850	17.850	17.750	17.800	24.766	8,000
2023-05-05	17.650	17.650	17.600	17.650	24.557	4,000
2023-05-04	17.600	17.600	17.600	17.600	24.488	6,500
2023-05-03	17.400	17.600	17.400	17.500	24.349	12,000
2023-05-02	17.450	17.500	17.400	17.450	24.279	27,000
2023-04-28	17.550	17.600	17.200	17.500	24.349	36,500
2023-04-27	17.500	17.850	17.400	17.550	24.418	14,000
2023-04-26	17.350	17.350	17.350	17.350	24.140	1,000
2023-04-25	17.650	17.650	17.300	17.350	24.140	17,000
2023-04-24	17.450	17.650	17.450	17.600	24.488	11,000
2023-04-21	17.500	17.600	17.400	17.450	24.279	17,500
2023-04-20	17.600	17.600	17.500	17.600	24.488	12,500
2023-04-19	17.600	17.600	17.600	17.600	24.488	6,000
2023-04-18	17.500	17.650	17.500	17.550	24.418	21,500
2023-04-17	17.700	17.700	17.400	17.500	24.349	37,000
2023-04-14	17.600	17.850	17.150	17.650	24.557	95,500
2023-04-13	18.300	18.300	17.200	17.400	24.210	179,000
2023-04-12	18.000	18.350	17.900	18.300	25.462	13,500
2023-04-11	18.400	18.400	18.000	18.150	25.253	4,500
2023-04-10	18.400	18.500	17.950	18.000	25.044	15,500
2023-04-07	18.100	18.300	18.000	18.200	25.323	19,000
2023-04-06	17.900	18.400	17.750	18.100	25.184	21,000
2023-03-31	17.900	18.350	17.900	18.050	25.114	13,500
2023-03-30	17.900	18.100	17.700	18.000	25.044	11,000
2023-03-29	18.000	18.000	17.950	17.950	24.975	15,000
2023-03-28	18.300	18.300	18.000	18.000	25.044	7,000
2023-03-27	18.200	18.300	18.200	18.300	25.462	7,000
2023-03-24	18.250	18.250	18.100	18.200	25.323	7,500
2023-03-23	18.100	18.350	18.100	18.250	25.392	27,500
2023-03-22	17.700	18.350	17.700	18.100	25.184	32,000
2023-03-21	17.900	17.900	17.800	17.850	24.836	2,000
2023-03-20	18.200	18.200	17.450	17.900	24.905	26,500
2023-03-17	17.300	17.350	17.300	17.350	24.140	2,500
2023-03-16	18.150	18.150	17.200	17.200	23.931	56,000
2023-03-15	18.000	18.300	18.000	18.150	25.253	22,500
2023-03-14	18.900	19.300	18.000	18.000	25.044	67,000
2023-03-13	18.150	18.150	18.100	18.100	25.184	5,500
2023-03-10	17.900	18.950	17.800	18.350	25.531	30,500
2023-03-09	18.000	18.100	17.900	18.050	25.114	26,500
2023-03-08	18.000	18.100	18.000	18.050	25.114	19,000
2023-03-07	17.950	18.150	17.950	18.000	25.044	11,000
2023-03-06	17.650	17.800	17.650	17.800	24.766	17,000
2023-03-03	17.650	17.900	17.400	17.600	24.488	26,500
2023-03-02	17.400	17.650	17.150	17.400	24.210	26,000
2023-03-01	17.000	17.250	16.600	17.250	24.001	16,000
2023-02-24	17.400	17.400	17.300	17.300	24.071	13,000
2023-02-23	17.500	17.550	17.450	17.500	24.349	14,000
2023-02-22	17.200	17.450	17.200	17.400	24.210	5,000
2023-02-21	17.150	17.450	17.150	17.300	24.071	10,500
2023-02-20	17.200	17.500	17.200	17.250	24.001	4,500
2023-02-17	17.100	17.250	17.100	17.200	23.931	11,500
2023-02-16	16.950	17.200	16.950	17.100	23.792	9,000
2023-02-15	17.100	17.150	17.100	17.100	23.792	2,000
2023-02-14	17.000	17.150	17.000	17.150	23.862	6,000
2023-02-13	17.200	17.200	16.950	16.950	23.584	4,500
2023-02-10	17.300	17.300	17.000	17.200	23.931	10,500
2023-02-09	16.600	17.000	16.600	17.000	23.653	17,500
2023-02-08	16.900	16.900	16.900	16.900	23.514	3,000

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	4.6403 TWD
2025-07-10	3.0000 TWD
2024-09-26	2.5000 TWD
2024-07-10	2.0000 TWD
2023-07-12	1.0000 TWD
2022-07-12	1.5700 TWD
2021-07-16	1.8500 TWD
2020-08-12	1.5481 TWD
2019-07-23	0.4936 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.